Castellana Properties Socimi, S.A. (BME:YCPS)
Spain · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
At close: Feb 5, 2026
BME:YCPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 614 |
| Feb 4, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | 705 |
| Feb 3, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 1,270 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 210 |
| Jan 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jan 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 200 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 573 |
| Jan 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 200 |
| Jan 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 21, 2026 | 7.55 | 7.55 | 7.55 | 7.65 | 7.65 | - | 180 |
| Jan 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 225 |
| Jan 19, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.34% | 867 |
| Jan 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 2,372 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 200 |
| Jan 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 200 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jan 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 400 |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 1, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 437 |
| Nov 28, 2025 | 7.26 | 7.26 | 7.26 | 7.35 | 7.26 | - | - |
| Nov 27, 2025 | 7.26 | 7.26 | 7.26 | 7.35 | 7.26 | - | - |
| Nov 26, 2025 | 7.26 | 7.26 | 7.26 | 7.35 | 7.26 | - | - |
| Nov 25, 2025 | 7.26 | 7.26 | 7.26 | 7.35 | 7.26 | - | - |